Skip to main content
logo
Betterware de México, S.A.P.I. de C.V. (BWMX)
NYSE: BWMX · Real-Time Price · USD
16.71
-0.06 (-0.36%)
Apr 28, 2026, 12:43 PM EDT - Market open

BWMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.6916.6916.3316.49--1.67%54,850
Apr 27, 202617.1217.1216.1116.7716.77-2.04%202,207
Apr 24, 202618.0018.4916.6117.1217.12-2.06%181,471
Apr 23, 202618.1218.3817.2617.4817.48-4.32%135,150
Apr 22, 202618.5418.6418.2018.2718.27-0.49%56,163
Apr 21, 202618.7119.0418.2618.3618.36-1.18%86,128
Apr 20, 202618.8018.9918.4518.5818.58-1.06%100,643
Apr 17, 202618.6019.2518.3418.7818.781.90%122,081
Apr 16, 202618.2918.6418.2918.4318.430.66%45,050
Apr 15, 202618.8018.8018.2018.3118.31-1.72%53,250
Apr 14, 202618.6318.8918.5218.6318.63-0.16%67,708
Apr 13, 202618.2418.8818.2418.6618.662.02%161,880
Apr 10, 202618.5018.7918.2618.2918.29-1.14%56,932
Apr 9, 202618.0418.8018.0418.5018.502.44%67,369
Apr 8, 202618.0018.4417.8918.0618.062.91%101,936
Apr 7, 202617.4817.6017.1617.5517.550.46%81,233
Apr 6, 202616.9717.5016.9717.4717.473.25%90,582
Apr 2, 202616.7717.1016.3316.9216.92-0.99%54,714
Apr 1, 202617.0017.4017.0017.0917.091.36%73,696
Mar 31, 202616.8116.9216.2516.8616.861.32%80,069
Mar 30, 202617.0017.0016.3416.6416.64-1.36%106,000
Mar 27, 202616.9417.1916.8016.8716.87-1.06%81,449
Mar 26, 202617.3017.4516.7917.0517.05-0.58%58,626
Mar 25, 202617.1517.3016.9717.1517.150.65%71,112
Mar 24, 202616.8417.1116.7617.0417.04-0.12%82,809
Mar 23, 202616.8617.2416.6517.0617.062.34%109,263
Mar 20, 202617.1717.1816.5216.6716.67-2.46%120,723
Mar 19, 202616.7617.2216.7017.0917.090.23%64,886
Mar 18, 202617.0817.4116.9317.0517.05-1.50%58,056
Mar 17, 202616.9617.4916.9617.3117.312.73%98,018
Mar 16, 202616.8817.1516.7216.8516.850.48%79,336
Mar 13, 202616.4517.0216.4516.7716.770.48%66,932
Mar 12, 202617.2017.4016.6916.6916.69-3.41%77,714
Mar 11, 202617.5517.5517.0617.2817.28-0.92%65,256
Mar 10, 202617.3517.7417.1817.4417.440.58%77,391
Mar 9, 202617.2117.4816.5517.3417.34-1.03%160,649
Mar 6, 202617.9317.9917.4317.5217.24-2.99%147,283
Mar 5, 202617.5018.0917.2518.0617.772.85%144,803
Mar 4, 202617.5017.8817.1817.5617.282.57%127,992
Mar 3, 202617.0217.5616.5517.1216.85-1.67%118,676
Mar 2, 202616.4817.5915.5617.4117.135.07%235,607
Feb 27, 202617.0217.0216.0016.5716.31-8.81%307,527
Feb 26, 202618.1618.2918.0118.1717.88-0.71%84,317
Feb 25, 202618.6818.6818.0218.3018.01-2.03%103,127
Feb 24, 202618.8719.0818.5618.6818.38-0.59%58,810
Feb 23, 202618.5619.0918.4018.7918.490.59%106,947
Feb 20, 202619.2319.4918.3018.6818.38-3.56%115,114
Feb 19, 202619.4019.5019.1119.3719.061.63%103,932
Feb 18, 202618.6419.3818.6319.0618.761.98%154,739
Feb 17, 202618.2018.7918.2018.6918.392.69%108,909